Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.02 | 16.08 | 15.96 | 15.99 | 3,200,853 | +0.02(+0.13%) |
May 28, 2015 | 15.96 | 15.99 | 15.82 | 15.97 | 4,235,790 | +0.01(+0.06%) |
May 27, 2015 | 15.96 | 16.02 | 15.92 | 15.96 | 3,721,841 | -0.06(-0.37%) |
May 26, 2015 | 16.01 | 16.16 | 15.98 | 16.02 | 6,756,962 | -0.32(-1.96%) |
May 22, 2015 | 16.33 | 16.34 | 16.34 | 16.34 | 3,683,300 | -0.05(-0.31%) |
May 21, 2015 | 16.35 | 16.45 | 16.34 | 16.39 | 2,663,061 | +0.02(+0.12%) |
May 20, 2015 | 16.44 | 16.53 | 16.33 | 16.37 | 4,372,152 | -0.01(-0.06%) |
May 19, 2015 | 16.65 | 16.67 | 16.14 | 16.38 | 9,878,024 | -0.51(-3.02%) |
May 18, 2015 | 16.91 | 16.96 | 16.80 | 16.89 | 4,939,908 | +0.14(+0.84%) |
May 15, 2015 | 16.70 | 16.81 | 16.66 | 16.75 | 5,022,421 | +0.10(+0.60%) |
May 14, 2015 | 16.70 | 16.80 | 16.60 | 16.65 | 9,164,485 | +0.30(+1.83%) |
May 13, 2015 | 16.31 | 16.47 | 16.25 | 16.35 | 17,715,846 | +0.54(+3.42%) |
May 12, 2015 | 15.64 | 15.88 | 15.64 | 15.81 | 5,070,862 | +0.24(+1.54%) |
May 11, 2015 | 15.76 | 15.84 | 15.50 | 15.57 | 4,685,040 | -0.19(-1.21%) |
May 08, 2015 | 15.77 | 15.78 | 15.63 | 15.76 | 4,352,197 | +0.16(+1.03%) |
May 07, 2015 | 15.74 | 15.76 | 15.58 | 15.60 | 3,675,423 | -0.17(-1.08%) |
May 06, 2015 | 15.90 | 15.93 | 15.72 | 15.77 | 5,217,870 | -0.04(-0.25%) |
May 05, 2015 | 15.94 | 15.96 | 15.79 | 15.81 | 4,542,671 | +0.11(+0.70%) |
May 04, 2015 | 15.92 | 15.95 | 15.67 | 15.70 | 6,909,813 | +0.23(+1.49%) |
May 01, 2015 | 15.35 | 15.49 | 15.25 | 15.47 | 4,877,236 | +0.04(+0.26%) |
Apr 30, 2015 | 15.29 | 15.49 | 15.12 | 15.43 | 11,330,249 | -0.38(-2.40%) |
Apr 29, 2015 | 15.94 | 15.99 | 15.78 | 15.81 | 6,737,957 | -0.06(-0.38%) |
Apr 28, 2015 | 15.71 | 15.96 | 15.71 | 15.87 | 7,710,747 | +0.21(+1.34%) |
Apr 27, 2015 | 15.31 | 15.76 | 15.28 | 15.66 | 11,178,009 | +0.60(+3.98%) |
Apr 24, 2015 | 15.12 | 15.15 | 14.93 | 15.06 | 6,116,450 | -0.15(-0.99%) |
Apr 23, 2015 | 15.11 | 15.25 | 15.07 | 15.21 | 4,905,112 | +0.10(+0.66%) |
Apr 22, 2015 | 15.25 | 15.28 | 15.02 | 15.11 | 6,182,631 | -0.21(-1.37%) |
Apr 21, 2015 | 15.29 | 15.40 | 15.23 | 15.32 | 3,319,479 | +0.03(+0.20%) |
Apr 20, 2015 | 15.36 | 15.36 | 15.18 | 15.29 | 6,082,026 | -0.27(-1.74%) |
Apr 17, 2015 | 15.61 | 15.65 | 15.52 | 15.56 | 3,606,794 | -0.01(-0.06%) |
Apr 16, 2015 | 15.69 | 15.73 | 15.44 | 15.57 | 5,126,990 | -0.06(-0.38%) |
Apr 15, 2015 | 15.52 | 15.70 | 15.47 | 15.63 | 3,590,691 | +0.12(+0.77%) |
Apr 14, 2015 | 15.53 | 15.66 | 15.49 | 15.51 | 4,082,635 | -0.09(-0.58%) |
Apr 13, 2015 | 15.63 | 15.66 | 15.58 | 15.60 | 3,809,082 | -0.17(-1.08%) |
Apr 10, 2015 | 15.88 | 15.95 | 15.68 | 15.77 | 6,341,733 | +0.26(+1.68%) |
Apr 09, 2015 | 15.50 | 15.58 | 15.44 | 15.51 | 8,648,622 | -0.30(-1.90%) |
Apr 08, 2015 | 16.08 | 16.09 | 15.69 | 15.81 | 6,865,220 | -0.34(-2.11%) |
Apr 07, 2015 | 16.14 | 16.17 | 16.06 | 16.15 | 3,087,457 | -0.12(-0.74%) |
Apr 06, 2015 | 16.45 | 16.57 | 16.24 | 16.27 | 5,948,234 | +0.25(+1.56%) |
Apr 02, 2015 | 16.05 | 16.02 | 16.02 | 16.02 | 5,718,500 | -0.21(-1.29%) |
Apr 01, 2015 | 16.00 | 16.35 | 16.00 | 16.23 | 6,469,635 | +0.30(+1.88%) |
Mar 31, 2015 | 15.94 | 16.11 | 15.85 | 15.93 | 5,294,285 | -0.05(-0.31%) |
Mar 30, 2015 | 16.06 | 16.07 | 15.91 | 15.98 | 6,812,409 | -0.24(-1.48%) |
Mar 27, 2015 | 16.35 | 16.36 | 16.13 | 16.22 | 5,036,611 | -0.08(-0.49%) |
Mar 26, 2015 | 16.35 | 16.41 | 16.26 | 16.30 | 5,378,469 | +0.06(+0.37%) |
Mar 25, 2015 | 16.36 | 16.39 | 16.21 | 16.24 | 3,933,673 | -0.04(-0.25%) |
Mar 24, 2015 | 16.22 | 16.28 | 16.08 | 16.28 | 5,265,355 | -0.02(-0.12%) |
Mar 23, 2015 | 16.12 | 16.36 | 16.08 | 16.30 | 10,519,276 | +0.30(+1.88%) |
Mar 20, 2015 | 15.61 | 16.17 | 15.59 | 16.00 | 14,795,334 | +0.56(+3.63%) |
Mar 19, 2015 | 15.25 | 15.50 | 15.22 | 15.44 | 6,066,720 | +0.08(+0.52%) |
Mar 18, 2015 | 14.86 | 15.38 | 14.81 | 15.36 | 10,473,689 | +0.46(+3.09%) |
Mar 17, 2015 | 14.76 | 15.07 | 14.75 | 14.90 | 5,179,201 | -0.09(-0.60%) |
Mar 16, 2015 | 15.04 | 15.04 | 14.84 | 14.99 | 4,685,060 | +0.09(+0.60%) |
Mar 13, 2015 | 14.92 | 14.95 | 14.82 | 14.90 | 3,739,343 | -0.02(-0.13%) |
Mar 12, 2015 | 14.96 | 14.98 | 14.82 | 14.92 | 3,716,321 | +0.08(+0.54%) |
Mar 11, 2015 | 14.96 | 14.96 | 14.63 | 14.84 | 10,639,924 | -0.18(-1.20%) |
Mar 10, 2015 | 15.10 | 15.17 | 14.98 | 15.02 | 5,889,042 | -0.08(-0.53%) |
Mar 09, 2015 | 15.16 | 15.20 | 15.10 | 15.10 | 4,080,442 | -0.09(-0.59%) |
Mar 06, 2015 | 15.21 | 15.26 | 15.10 | 15.19 | 9,729,786 | -0.34(-2.19%) |
Mar 05, 2015 | 15.55 | 15.66 | 15.46 | 15.53 | 4,671,878 | +0.04(+0.26%) |
Mar 04, 2015 | 15.59 | 15.58 | 15.39 | 15.49 | 6,199,196 | -0.09(-0.58%) |
Mar 03, 2015 | 15.75 | 15.85 | 15.53 | 15.58 | 6,843,057 | -0.08(-0.51%) |